Balchem Corp (BCPC)

BCPC
🏛️ 미국 →
145.19
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 159.87 159.87 159.87 159.87 7.3K
09:31 160.15 160.15 160.15 160.15 0.4K
09:32 158.74 158.74 158.74 158.74 0.4K
09:33 158.48 158.48 158.34 158.34 1.1K
09:35 158.35 158.35 158.35 158.35 0.5K
09:40 158.87 158.87 158.87 158.87 0.4K
09:41 157.98 159.19 157.98 159.19 1.2K
09:42 159.32 159.32 158.91 158.91 1.3K
09:45 158.82 158.82 158.82 158.82 0.8K
09:49 158.24 158.24 157.09 157.09 3.0K
09:55 158.22 158.22 158.22 158.22 1.3K
10:02 158.00 158.00 158.00 158.00 1.0K
10:05 158.40 158.40 157.92 157.92 1.2K
10:06 157.50 157.50 157.50 157.50 0.7K
10:07 157.70 157.70 157.70 157.70 1.8K
10:14 156.70 156.70 156.70 156.70 0.6K
10:24 156.87 156.87 156.87 156.87 1.4K
10:28 157.02 157.02 157.02 157.02 1.3K
10:31 156.94 156.94 156.94 156.94 0.5K
10:33 157.16 157.16 157.00 157.00 0.6K
10:34 156.93 156.93 156.93 156.93 0.8K
10:35 157.15 157.15 157.15 157.15 0.2K
10:39 156.73 156.73 156.73 156.73 0.5K
10:41 156.47 156.47 156.47 156.47 0.2K
10:42 156.47 156.47 156.47 156.47 0.3K
10:49 156.38 156.38 156.37 156.37 0.8K
10:54 156.77 156.77 156.66 156.66 1.4K
10:57 156.39 156.39 156.39 156.39 1.5K
11:09 156.47 156.47 156.47 156.47 0.5K
11:19 155.98 155.98 155.98 155.98 0.8K
11:20 156.07 156.07 156.07 156.07 0.8K
11:21 155.89 155.89 155.89 155.89 2.6K
11:30 155.12 155.12 155.12 155.12 0.9K
11:31 155.28 155.38 155.28 155.38 1.1K
11:33 155.16 155.16 155.16 155.16 0.2K
11:34 155.53 155.53 155.53 155.53 1.7K
11:52 155.67 155.67 155.67 155.67 1.1K
12:02 155.29 155.29 155.29 155.29 0.2K
12:04 155.18 155.18 155.18 155.18 1.1K
12:09 154.84 154.84 154.84 154.84 3.0K
12:12 154.75 154.75 154.75 154.75 0.7K
12:13 154.82 154.82 154.82 154.82 0.5K
12:21 154.48 154.48 154.48 154.48 2.4K
12:28 154.05 154.05 154.05 154.05 0.4K
12:31 154.07 154.07 154.07 154.07 0.3K
12:32 153.74 153.74 153.73 153.73 1.1K
12:33 153.71 153.90 153.71 153.71 5.0K
12:34 153.63 153.63 153.63 153.63 0.8K
12:39 153.59 153.59 153.59 153.59 0.5K
12:42 153.83 153.83 153.83 153.82 0.6K
12:43 153.56 153.56 153.56 153.56 0.8K
12:44 153.15 153.70 153.15 153.63 1.7K
12:45 153.49 153.77 153.49 153.62 5.9K
12:48 153.82 153.82 153.82 153.82 0.6K
12:52 153.48 153.48 153.47 153.47 0.6K
12:56 153.29 153.29 153.29 153.29 1.6K
13:06 153.13 153.13 153.13 153.13 0.4K
13:09 153.13 153.13 153.13 153.13 0.3K
13:10 152.92 152.92 152.91 152.91 0.8K
13:11 152.72 152.72 152.72 152.72 1.3K
13:12 152.81 152.91 152.81 152.91 1.2K
13:14 152.94 152.94 152.94 152.94 1.6K
13:19 152.24 152.24 152.24 152.24 0.3K
13:20 152.23 152.23 152.23 152.23 0.5K
13:22 151.99 151.99 151.99 151.99 0.4K
13:24 152.14 152.14 152.14 152.14 1.9K
13:39 152.15 152.15 152.15 152.15 0.3K
13:40 151.90 151.90 151.90 151.90 1.3K
13:41 151.90 151.90 151.90 151.90 0.6K
13:45 151.70 151.70 151.70 151.70 1.1K
13:50 151.38 151.38 151.38 151.38 1.3K
13:51 151.37 151.51 151.37 151.47 1.5K
13:54 151.57 152.56 151.57 152.56 14.4K
13:55 152.40 152.40 152.40 152.40 0.4K
13:57 152.83 152.83 152.75 152.75 2.9K
14:15 152.32 152.32 152.32 152.32 0.4K
14:17 152.49 152.49 152.49 152.49 0.8K
14:23 152.58 152.58 152.58 152.58 0.8K
14:24 152.52 152.52 152.52 152.52 1.1K
14:25 152.42 152.42 152.42 152.42 0.4K
14:26 152.16 152.16 152.16 152.16 0.5K
14:27 152.03 152.04 152.03 152.04 2.4K
14:31 152.07 152.08 151.93 152.08 8.4K
14:33 152.27 152.27 152.27 152.26 3.0K
14:43 152.65 152.77 152.65 152.77 0.9K
14:46 152.60 152.69 152.60 152.69 0.8K
14:52 153.13 153.13 153.13 153.13 0.5K
14:53 153.13 153.13 153.13 153.13 0.4K
14:54 153.13 153.13 153.13 153.13 0.9K
14:55 153.18 153.18 153.18 153.18 0.2K
14:56 153.18 153.18 153.05 153.05 1.2K
14:58 153.03 153.03 153.02 153.02 0.5K
15:00 152.99 152.99 152.99 152.99 1.0K
15:04 152.90 152.97 152.90 152.97 1.4K
15:05 153.21 153.21 153.21 153.21 1.0K
15:07 153.39 153.39 153.39 153.39 1.6K
15:13 153.15 153.15 153.15 153.15 0.6K
15:14 153.30 153.39 153.30 153.39 2.6K
15:15 153.39 153.39 153.39 153.39 0.9K
15:16 153.62 153.74 153.44 153.74 1.0K
15:18 153.81 153.81 153.81 153.81 0.1K
15:19 153.90 153.90 153.90 153.90 0.4K
15:21 153.95 153.95 153.95 153.95 0.1K
15:22 153.63 153.63 153.63 153.63 0.8K
15:26 153.89 153.89 153.89 153.89 0.1K
15:27 153.89 153.89 153.89 153.89 0.1K
15:28 153.90 153.90 153.80 153.80 1.2K
15:29 153.84 153.84 153.84 153.84 0.7K
15:31 153.44 153.78 153.44 153.78 1.8K
15:32 153.40 153.40 153.40 153.40 0.8K
15:33 153.45 153.45 153.45 153.45 0.7K
15:34 153.45 153.45 153.45 153.45 0.3K
15:35 153.83 153.83 153.83 153.83 0.2K
15:37 153.46 153.46 153.46 153.46 0.3K
15:39 153.45 153.45 153.36 153.36 0.5K
15:40 153.45 153.45 153.45 153.45 1.0K
15:41 153.39 153.41 153.38 153.41 9.3K
15:42 153.35 153.35 153.35 153.35 1.7K
15:45 153.22 153.22 153.22 153.22 0.5K
15:46 153.03 153.03 153.03 153.03 1.4K
15:47 153.22 153.22 153.22 153.22 0.9K
15:48 153.20 153.20 153.00 153.00 1.3K
15:49 153.15 153.15 153.15 153.15 0.8K
15:50 152.96 152.96 152.96 152.96 0.6K
15:52 153.02 153.02 152.90 152.91 0.9K
15:53 152.88 153.08 152.88 153.08 3.9K
15:54 152.76 152.76 152.76 152.76 1.0K
15:55 152.75 153.08 152.75 152.76 4.4K
15:56 152.93 153.02 152.81 153.02 4.1K
15:57 153.01 153.11 152.97 153.08 3.4K
15:58 153.08 153.10 152.81 152.81 4.1K
15:59 152.87 152.96 152.84 152.84 49.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음